Grandjoy Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	2.09	2.11	2.03	2.07	2.07	-0.96%	40,455,320
Jul 20, 2026	2.08	2.14	2.06	2.09	2.09	0.48%	48,054,483
Jul 17, 2026	2.19	2.23	2.06	2.08	2.08	-5.45%	48,209,700
Jul 16, 2026	2.17	2.21	2.13	2.20	2.20	0.92%	37,424,201
Jul 15, 2026	2.13	2.21	2.10	2.18	2.18	1.87%	47,668,183
Jul 14, 2026	2.10	2.15	2.06	2.14	2.14	2.39%	32,397,900
Jul 13, 2026	2.17	2.20	2.08	2.09	2.09	-4.13%	35,952,973
Jul 10, 2026	2.11	2.24	2.07	2.18	2.18	3.32%	51,173,922
Jul 9, 2026	2.08	2.14	2.07	2.11	2.11	0.48%	32,183,006
Jul 8, 2026	2.08	2.12	2.04	2.10	2.10	0.48%	28,966,599
Jul 7, 2026	2.15	2.16	2.08	2.09	2.09	-3.69%	30,163,201
Jul 6, 2026	2.15	2.18	2.11	2.17	2.17	1.40%	30,306,509
Jul 3, 2026	2.16	2.19	2.12	2.14	2.14	-0.47%	31,771,482
Jul 2, 2026	2.19	2.23	2.11	2.15	2.15	-1.38%	41,751,335
Jul 1, 2026	2.13	2.22	2.10	2.18	2.18	2.83%	38,782,600
Jun 30, 2026	2.15	2.18	2.09	2.12	2.12	-1.85%	30,469,601
Jun 29, 2026	2.18	2.20	2.08	2.16	2.16	-0.46%	33,434,212
Jun 26, 2026	2.22	2.26	2.17	2.17	2.17	-2.69%	33,226,201
Jun 25, 2026	2.24	2.26	2.18	2.23	2.23	-0.45%	36,587,330
Jun 24, 2026	2.36	2.36	2.21	2.24	2.24	-5.08%	46,842,830
Jun 23, 2026	2.33	2.40	2.30	2.36	2.36	0.43%	35,742,300
Jun 22, 2026	2.32	2.35	2.25	2.35	2.35	0.86%	45,923,702
Jun 18, 2026	2.37	2.39	2.30	2.33	2.33	-1.69%	39,312,710
Jun 17, 2026	2.39	2.40	2.33	2.37	2.37	-0.84%	38,168,300
Jun 16, 2026	2.44	2.44	2.35	2.39	2.39	-2.05%	38,859,600
Jun 15, 2026	2.51	2.55	2.42	2.44	2.44	-2.40%	43,747,100
Jun 12, 2026	2.49	2.56	2.44	2.50	2.50	1.21%	39,898,719
Jun 11, 2026	2.48	2.53	2.44	2.47	2.47	-0.80%	36,469,063
Jun 10, 2026	2.51	2.55	2.45	2.49	2.49	-1.19%	35,748,499
Jun 9, 2026	2.62	2.67	2.46	2.52	2.52	-4.55%	62,370,528
Jun 8, 2026	2.64	2.70	2.57	2.64	2.64	-0.38%	73,061,179
Jun 5, 2026	2.53	2.82	2.53	2.65	2.65	3.52%	108,754,179
Jun 4, 2026	2.70	2.77	2.53	2.56	2.56	-4.12%	50,912,100
Jun 3, 2026	2.76	2.78	2.61	2.67	2.67	-3.26%	49,093,300
Jun 2, 2026	2.95	2.95	2.72	2.76	2.76	-3.83%	78,769,701
Jun 1, 2026	2.59	2.87	2.55	2.87	2.87	9.96%	53,967,800
May 29, 2026	2.56	2.69	2.55	2.61	2.61	2.76%	54,758,877
May 28, 2026	2.50	2.58	2.49	2.54	2.54	1.60%	30,915,042
May 27, 2026	2.58	2.60	2.49	2.50	2.50	-3.47%	27,034,034
May 26, 2026	2.66	2.67	2.56	2.59	2.59	-2.63%	28,084,578
May 25, 2026	2.64	2.70	2.62	2.66	2.66	0.76%	30,245,070
May 22, 2026	2.63	2.69	2.60	2.64	2.64	-	34,756,200
May 21, 2026	2.75	2.78	2.61	2.64	2.64	-4.00%	44,362,535
May 20, 2026	2.83	2.86	2.73	2.75	2.75	-3.85%	30,467,100
May 19, 2026	2.85	2.95	2.80	2.86	2.86	2.88%	37,962,300
May 18, 2026	2.85	2.85	2.75	2.78	2.78	-2.80%	29,523,487
May 15, 2026	2.89	2.91	2.83	2.86	2.86	-1.04%	30,504,800
May 14, 2026	3.01	3.03	2.88	2.89	2.89	-3.67%	25,621,280
May 13, 2026	3.09	3.12	2.98	3.00	3.00	-3.54%	31,180,001
May 12, 2026	3.11	3.13	3.03	3.11	3.11	-0.32%	35,789,750